Warner Bros. Discovery, Inc. (WBD) NASDAQ

8.07

-1.09(-11.90%)

Updated at April 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 04, 20258.858.078.078.868.0357.22M
April 03, 202510.039.169.1610.149.1252.75M
April 02, 202510.0510.5610.5610.6110.0236.16M
April 01, 202510.7910.2110.2111.1510.1442.22M
March 31, 202510.3110.7310.7310.8110.0475.59M
March 28, 202511.0310.3710.3711.0810.2952.54M
March 27, 202511.0111.0111.0111.1910.9154.22M
March 26, 202510.9511.0311.0311.210.932.25M
March 25, 20251110.9810.9811.0410.8437.12M
March 24, 202510.9410.9710.9711.0410.5343.66M
March 21, 202510.5610.7410.7410.7910.4555.04M
March 20, 202510.810.6510.6510.8810.6126.27M
March 19, 202510.4310.9210.9211.0110.436.55M
March 18, 202510.4810.3910.3910.4810.2833.42M
March 17, 202510.210.4810.4810.5510.1323.97M
March 14, 202510.0510.1910.1910.3810.0127.56M
March 13, 202510.359.899.8910.469.8943.25M
March 12, 202510.3810.4210.4210.610.1336.75M
March 11, 202510.6110.3710.3710.710.1950.56M
March 10, 20251110.5910.5911.0910.4839.09M
March 07, 202510.7411.0711.0711.2510.649.13M
March 06, 202511.2810.710.711.3210.746.03M
March 05, 202511.3311.4311.4311.5210.9939.27M
March 04, 202511.1811.3211.3211.4510.8745.76M
March 03, 202511.4111.0211.0211.6710.9350.49M
February 28, 202510.9911.4611.4611.6410.7771.63M
February 27, 202511.28111111.910.9998.37M
February 26, 202510.6510.510.510.910.4356.11M
February 25, 202511.1610.6910.6911.1810.6843.21M
February 24, 202510.911.0911.0911.2210.6748.78M
February 21, 202511.1710.7810.7811.2110.735.68M
February 20, 202510.9611.0411.0411.1110.829.5M
February 19, 202510.6510.8910.8910.9810.5236.22M
February 18, 202510.3410.6210.6210.7310.1831.59M
February 14, 202510.3210.3410.3410.410.1322.01M
February 13, 20259.8710.2110.2110.229.8228.21M
February 12, 20259.749.829.829.969.7117.51M
February 11, 20259.839.859.859.969.7823.05M
February 10, 202510.249.989.9810.339.9625.19M
February 07, 202510.2910.1610.1610.4210.1322.04M
February 06, 202510.3110.210.210.359.9624.43M
February 05, 202510.0710.1910.1910.29.9422.03M
February 04, 202510.1410.0610.0610.289.9722.14M
February 03, 202510.2410.1610.1610.269.9327.13M
January 31, 202510.5110.4410.4410.8410.3633.33M
January 30, 202510.6310.6210.6210.6910.424.76M
January 29, 202510.3610.4310.4310.610.3222.6M
January 28, 202510.4710.2510.2510.4710.1523.48M
January 27, 202510.110.4910.4910.5610.0927.48M
January 24, 202510.3410.2510.2510.410.1620.39M
January 23, 202510.0510.2810.2810.2910.0427.57M
January 22, 20259.7710.0510.0510.079.7332.35M
January 21, 20259.759.779.779.939.7225.87M
January 17, 20259.639.529.529.699.519.9M
January 16, 20259.79.479.479.739.4520.73M
January 15, 202510.029.799.7910.059.7325.54M
January 14, 20259.959.739.7310.039.7229.28M
January 13, 20259.659.849.849.929.5927.07M
January 10, 20259.859.79.79.869.4733.33M
January 08, 202510.5110.0610.0610.529.8832.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved